Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.52 | 16.52 | 16.52 | 16.52 | 115 | +0.00(+0.00%) |
May 29, 2008 | 16.52 | 16.52 | 16.52 | 16.52 | 2,015 | -0.52(-3.06%) |
May 28, 2008 | 16.95 | 17.04 | 16.95 | 17.04 | 3,383 | -0.35(-2.00%) |
May 27, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 26, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 22, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 149 | +0.00(+0.00%) |
May 21, 2008 | 17.39 | 17.40 | 17.39 | 17.39 | 655 | -0.22(-1.23%) |
May 20, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 236 | +0.22(+1.25%) |
May 19, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 16, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 15, 2008 | 18.73 | 18.73 | 16.08 | 17.39 | 1,833 | +0.00(+0.00%) |
May 14, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
May 13, 2008 | 15.64 | 17.39 | 15.64 | 17.39 | 346 | +0.00(+0.00%) |
May 12, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 573 | +0.43(+2.56%) |
May 09, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
May 08, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
May 07, 2008 | 18.26 | 18.26 | 16.95 | 16.95 | 629 | -0.88(-4.92%) |
May 06, 2008 | 17.79 | 18.80 | 17.64 | 17.83 | 1,495 | +1.31(+7.95%) |
May 05, 2008 | 16.52 | 16.52 | 16.52 | 16.52 | 230 | -0.65(-3.80%) |
May 02, 2008 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.00(+0.00%) |
May 01, 2008 | 17.00 | 17.17 | 17.00 | 17.17 | 2,607 | +0.22(+1.28%) |
Apr 30, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 230 | +0.13(+0.78%) |
Apr 29, 2008 | 16.82 | 17.61 | 16.82 | 16.82 | 1,380 | -0.35(-2.03%) |
Apr 28, 2008 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 17.17 | 17.17 | 17.17 | 17.17 | 379 | +0.43(+2.60%) |
Apr 24, 2008 | 16.74 | 16.74 | 16.74 | 16.74 | 415 | +0.00(+0.00%) |
Apr 23, 2008 | 16.66 | 16.82 | 16.66 | 16.74 | 529 | -0.16(-0.93%) |
Apr 22, 2008 | 17.04 | 17.04 | 16.89 | 16.89 | 460 | -0.51(-2.95%) |
Apr 21, 2008 | 17.30 | 17.43 | 17.30 | 17.41 | 4,744 | +0.10(+0.55%) |
Apr 18, 2008 | 17.39 | 17.82 | 16.78 | 17.31 | 9,772 | -0.09(-0.50%) |
Apr 17, 2008 | 17.22 | 17.40 | 17.21 | 17.40 | 6,629 | +0.18(+1.06%) |
Apr 16, 2008 | 17.39 | 17.42 | 17.21 | 17.21 | 990 | -0.17(-1.00%) |
Apr 15, 2008 | 17.39 | 17.75 | 17.39 | 17.39 | 1,175 | +0.00(+0.00%) |
Apr 14, 2008 | 17.74 | 17.74 | 17.39 | 17.39 | 3,508 | -0.53(-2.96%) |
Apr 11, 2008 | 18.15 | 18.20 | 17.92 | 17.92 | 1,564 | +0.00(+0.00%) |
Apr 10, 2008 | 17.97 | 18.12 | 17.66 | 17.92 | 3,232 | +0.37(+2.13%) |
Apr 09, 2008 | 17.55 | 17.55 | 17.50 | 17.54 | 1,475 | +0.03(+0.15%) |
Apr 08, 2008 | 18.28 | 18.28 | 17.51 | 17.52 | 747 | +0.12(+0.70%) |
Apr 07, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 115 | -0.12(-0.69%) |
Apr 04, 2008 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 17.48 | 17.52 | 17.48 | 17.52 | 10,409 | +0.04(+0.25%) |
Apr 02, 2008 | 17.48 | 17.62 | 17.48 | 17.48 | 2,070 | +0.00(+0.00%) |
Apr 01, 2008 | 17.49 | 17.63 | 17.48 | 17.48 | 4,193 | +0.00(+0.00%) |
Mar 31, 2008 | 17.65 | 17.65 | 17.48 | 17.48 | 2,280 | -0.17(-0.94%) |
Mar 28, 2008 | 17.48 | 17.64 | 17.48 | 17.64 | 1,407 | +0.17(+0.94%) |
Mar 27, 2008 | 17.48 | 17.48 | 17.48 | 17.48 | 1,380 | +0.09(+0.50%) |
Mar 26, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 17.39 | 17.39 | 17.39 | 17.39 | 1,150 | -0.08(-0.45%) |
Mar 24, 2008 | 17.04 | 17.47 | 17.04 | 17.47 | 372 | +0.08(+0.45%) |
Mar 21, 2008 | 18.29 | 18.29 | 17.38 | 17.39 | 1,495 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 17.38 | 17.39 | 1,495 | -0.43(-2.44%) |
Mar 19, 2008 | 17.85 | 17.85 | 17.82 | 17.82 | 230 | +0.43(+2.50%) |
Mar 18, 2008 | 16.56 | 17.39 | 16.56 | 17.39 | 5,190 | -0.42(-2.34%) |
Mar 17, 2008 | 16.56 | 17.81 | 16.56 | 17.81 | 1,495 | -0.44(-2.43%) |
Mar 14, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 120 | -0.00(-0.00%) |
Mar 12, 2008 | 18.20 | 18.25 | 18.20 | 18.25 | 230 | +0.43(+2.39%) |
Mar 11, 2008 | 17.17 | 18.25 | 17.17 | 17.82 | 7,591 | +0.78(+4.59%) |
Mar 10, 2008 | 18.22 | 18.23 | 16.74 | 17.04 | 3,710 | -0.36(-2.05%) |
Mar 07, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 230 | -0.21(-1.19%) |
Mar 06, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 115 | +0.09(+0.50%) |
Mar 04, 2008 | 17.82 | 17.82 | 17.17 | 17.52 | 1,610 | -0.30(-1.71%) |